CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

12.95
-0.10
(-0.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		-0.80 -5.78% 10,978,100 -184,200 0
12.95
13.85
12.95
2 tháng
(2026-07-16) 		-0.65 -4.74% 32,924,800 89,734 0
12.95
14.40
12.95
3 tháng
(2026-06-16) 		-2.10 -13.86% 44,915,400 3,034 0
12.95
15.25
12.95
6 tháng
(2026-03-18) 		-3.55 -21.39% 100,544,200 -237,662 -3.8
12.95
16.85
12.95
12 tháng
(2025-09-19) 		-8.45 -39.30% 284,369,500 -1,959,162 -41.3
12.95
21.50
12.95
24 tháng
(2024-09-24) 		-5.80 -30.77% 827,098,300 -2,600,441 -27.7
12.95
22.25
12.95
36 tháng
(2023-10-02) 		-10.94 -45.60% 1,241,953,900 -3,356,599 -34.5
12.95
26.95
12.95
60 tháng
(2021-10-11) 		-17.50 -57.28% 2,272,725,100 -4,334,905 -153.3
10.58
44.85
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2013
3.24
 205,930 3.22 3.31 3.19 68,510 0 1.4
06/11/2013
3.22
 128,150 3.27 3.27 3.19 3,000 0 0.1
05/11/2013
3.27
 60,640 3.24 3.27 3.22 0 0 0
04/11/2013
3.24
 158,520 3.14 3.27 3.14 0 0 0
01/11/2013
3.14
 36,760 3.14 3.16 3.10 0 0 0
31/10/2013
3.14
 116,420 3.10 3.14 3.06 0 0 0
30/10/2013
3.10
 200,800 3.03 3.19 3.10 160 0 0.0
29/10/2013
3.03
 36,340 3.03 3.03 3.00 0 0 0
28/10/2013
3.03
 58,410 3.00 3.08 3.00 0 0 0
25/10/2013
3.00
 36,130 3.03 3.08 3.00 100 40 0.0
24/10/2013
3.03
 199,240 2.99 3.10 2.99 0 0 0
23/10/2013
2.99
 104,410 2.97 3.00 2.96 5,800 0 0.1
22/10/2013
2.97
 53,750 2.97 2.97 2.92 5,570 0 0.1
21/10/2013
2.97
 54,800 2.89 3.02 2.88 0 0 0
18/10/2013
2.89
 66,520 2.89 2.91 2.85 38,100 0 0.7
17/10/2013
2.89
 24,770 2.86 2.89 2.83 6,490 3,000 0.1
16/10/2013
2.86
 16,490 2.83 2.88 2.85 5,790 0 0.1
15/10/2013
2.83
 25,830 2.86 2.86 2.83 3,400 0 0.1
14/10/2013
2.86
 21,520 2.88 2.88 2.83 0 0 0
11/10/2013
2.88
 36,590 2.91 2.91 2.85 3,400 0 0.1
10/10/2013
2.91
 8,040 2.89 2.92 2.85 3,300 0 0.1
09/10/2013
2.89
 3,200 2.92 2.92 2.88 0 0 0
08/10/2013
2.92
 81,570 2.89 2.92 2.85 240 17,430 -0.3
07/10/2013
2.89
 23,120 2.89 2.91 2.89 100 0 0.0
04/10/2013
2.89
 12,060 2.91 2.91 2.88 3,940 0 0.1
03/10/2013
2.91
 6,670 2.92 2.92 2.89 3,300 0 0.1
02/10/2013
2.92
 12,390 2.91 2.92 2.89 2,000 0 0.0
01/10/2013
2.91
 17,010 2.83 2.91 2.82 650 0 0.0
30/09/2013
2.83
 19,090 2.80 2.83 2.80 60 0 0.0
27/09/2013
2.80
 3,320 2.78 2.80 2.78 350 0 0.0
26/09/2013
2.78
 24,300 2.80 2.80 2.78 0 0 0
25/09/2013
2.80
 7,320 2.80 2.80 2.77 0 0 0
24/09/2013
2.80
 12,330 2.77 2.80 2.77 0 0 0
23/09/2013
2.77
 8,060 2.75 2.80 2.75 5,500 0 0.1
20/09/2013
2.75
 4,790 2.80 2.80 2.75 3,500 0 0.1
19/09/2013
2.80
 16,050 2.78 2.80 2.77 3,500 0 0.1
18/09/2013
2.78
 8,060 2.80 2.80 2.77 2,880 0 0.1
17/09/2013
2.80
 13,650 2.80 2.82 2.77 2,800 0 0.0
16/09/2013
2.80
 5,370 2.80 2.80 2.77 210 0 0.0
13/09/2013
2.80
 5,810 2.82 2.83 2.77 3,500 0 0.1
12/09/2013
2.82
 7,710 2.83 2.83 2.77 3,500 0 0.1
11/09/2013
2.83
 13,860 2.80 2.83 2.77 0 0 0
10/09/2013
2.80
 1,130 2.74 2.83 2.74 0 0 0
09/09/2013
2.74
 20,390 2.78 2.80 2.74 3,600 0 0.1
06/09/2013
2.78
 14,870 2.78 2.80 2.77 3,500 0 0.1
05/09/2013
2.78
 5,750 2.78 2.80 2.77 3,500 0 0.1
04/09/2013
2.78
 15,360 2.83 2.83 2.77 0 0 0
03/09/2013
2.83
 30 2.78 2.83 2.83 0 0 0
30/08/2013
2.78
 4,190 2.77 2.78 2.75 0 0 0
29/08/2013
2.77
 9,030 2.77 2.85 2.69 0 0 0
28/08/2013
2.77
 39,890 2.85 2.85 2.77 10,000 1,500 0.2
27/08/2013
2.85
 7,770 2.85 2.86 2.82 7,690 0 0.1
26/08/2013
2.85
 6,730 2.83 2.85 2.82 4,220 0 0.1
23/08/2013
2.83
 23,630 2.85 2.86 2.83 0 0 0
22/08/2013
2.85
 12,500 2.85 2.88 2.83 0 0 0
21/08/2013
2.85
 18,080 2.85 2.86 2.82 8,090 0 0.1
20/08/2013
2.85
 16,100 2.86 2.89 2.83 0 0 0
19/08/2013
2.86
 36,910 2.85 2.88 2.83 0 0 0
16/08/2013
2.85
 23,030 2.85 2.86 2.82 6,000 0 0.1
15/08/2013
2.85
 10,840 2.82 2.85 2.78 0 0 0
14/08/2013
2.82
 13,550 2.78 2.86 2.78 5,000 0 0.1
13/08/2013
2.78
 28,530 2.82 2.83 2.78 0 1,080 -0.0
12/08/2013
2.82
 8,320 2.78 2.82 2.77 0 0 0
09/08/2013
2.78
 21,560 2.78 2.80 2.78 0 0 0
08/08/2013
2.78
 5,960 2.80 2.80 2.75 3,860 0 0.1
07/08/2013
2.80
 2,230 2.78 2.80 2.78 0 0 0
06/08/2013
2.78
 16,160 2.78 2.80 2.75 4,500 2,520 0.0
05/08/2013
2.78
 7,390 2.80 2.83 2.78 0 0 0
02/08/2013
2.80
 8,470 2.77 2.82 2.77 0 0 0
01/08/2013
2.77
 11,840 2.82 2.83 2.77 3,000 0 0.1
31/07/2013
2.82
 27,800 2.82 2.82 2.77 6,700 0 0.1
30/07/2013
2.82
 14,610 2.80 2.85 2.78 2,000 0 0.0
29/07/2013
2.80
 22,540 2.82 2.82 2.77 3,000 0 0.1
26/07/2013
2.82
 37,610 2.77 2.82 2.77 14,600 0 0.3
25/07/2013
2.77
 41,110 2.75 2.85 2.77 6,000 0 0.1
24/07/2013
2.75
 164,570 2.88 2.91 2.75 6,000 0 0.1
23/07/2013
2.88
 41,460 2.89 2.96 2.88 0 0 0
22/07/2013
2.89
 94,790 2.99 3.02 2.88 0 0 0
19/07/2013
2.99
 173,310 3.03 3.03 2.88 0 0 0
18/07/2013
3.03
 160,770 2.96 3.08 2.88 0 0 0
17/07/2013
2.96
 164,820 2.91 2.96 2.86 0 13,900 -0.3
16/07/2013
2.91
 184,870 2.82 2.91 2.78 5,000 0 0.1
15/07/2013
2.82
 134,300 2.74 2.82 2.75 47,870 0 0.8
12/07/2013
2.74
 24,510 2.72 2.78 2.72 0 0 0
11/07/2013
2.72
 66,450 2.72 2.72 2.68 8,230 0 0.1
10/07/2013
2.72
 73,080 2.69 2.77 2.69 0 0 0
09/07/2013
2.69
 26,770 2.69 2.75 2.68 0 0 0
08/07/2013
2.69
 41,540 2.75 2.75 2.69 0 0 0
05/07/2013
2.75
 48,730 2.78 2.78 2.74 450 0 0.0
04/07/2013
2.78
 46,150 2.85 2.85 2.75 50 0 0.0
03/07/2013
2.85
 36,810 2.86 2.86 2.80 700 2,000 -0.0
02/07/2013
2.86
 37,380 2.89 2.91 2.86 1,000 0 0.0
01/07/2013
2.89
 44,760 2.94 2.94 2.86 4,750 0 0.1
28/06/2013
2.94
 52,070 2.99 2.99 2.88 0 0 0
27/06/2013
2.99
 76,170 3.03 3.03 2.91 0 21,800 -0.4
26/06/2013
3.03
 2,170 3.00 3.03 2.96 0 0 0
25/06/2013
3.00
 12,590 2.83 3.00 2.83 0 0 0
24/06/2013
2.83
 16,190 3.03 3.03 2.83 0 0 0
21/06/2013
3.03
 1,260 3.03 3.03 2.96 0 0 0
20/06/2013
3.03
 9,630 3.03 3.05 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |